37,260$
Echtzeit-Aktienkurs Collegium Pharmaceutical
Bid:
Ask:
Aktienkurse zur Collegium Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 36,65 | 37,42 | 36,39 | 37,27 | 0,03% | 488.995,00 |
| 06.03.2026 | 36,61 | 37,39 | 36,25 | 37,26 | -0,13% | 250,00 |
| 05.03.2026 | 39,00 | 39,40 | 37,12 | 37,31 | -5,81% | 902.832,00 |
| 04.03.2026 | 39,99 | 40,13 | 39,18 | 39,61 | -0,95% | 485.963,00 |
| 03.03.2026 | 40,89 | 41,42 | 39,81 | 39,99 | -3,87% | 810.388,00 |
| 02.03.2026 | 41,79 | 42,16 | 40,94 | 41,60 | -0,17% | 475.419,00 |
| 27.02.2026 | 43,50 | 44,06 | 40,76 | 41,67 | -5,77% | 892.350,00 |
| 26.02.2026 | 41,75 | 45,18 | 41,00 | 44,22 | -3,34% | 568.321,00 |
| 25.02.2026 | 45,36 | 46,41 | 45,12 | 45,75 | 1,26% | 250,00 |
| 24.02.2026 | 44,92 | 45,73 | 44,62 | 45,18 | 0,74% | 250,00 |
| 23.02.2026 | 45,15 | 45,30 | 44,16 | 44,85 | -0,33% | 250,00 |
| 20.02.2026 | 45,25 | 45,93 | 44,82 | 45,00 | -0,40% | 227.109,00 |
| 19.02.2026 | 45,13 | 45,44 | 44,59 | 45,18 | -0,24% | 127.125,00 |
| 18.02.2026 | 46,16 | 46,28 | 45,02 | 45,29 | -1,76% | 515.226,00 |
| 17.02.2026 | 45,79 | 46,66 | 45,53 | 46,10 | 0,68% | 212.911,00 |
| 13.02.2026 | 45,53 | 46,53 | 45,28 | 45,79 | 1,13% | 220.037,00 |
| 12.02.2026 | 45,55 | 46,25 | 45,08 | 45,28 | 0,31% | 308.277,00 |
| 11.02.2026 | 46,40 | 46,46 | 43,99 | 45,14 | -3,44% | 388.307,00 |
| 10.02.2026 | 46,24 | 46,88 | 46,04 | 46,75 | 1,02% | 309.532,00 |
| 09.02.2026 | 47,34 | 47,53 | 46,04 | 46,28 | -2,79% | 211.001,00 |
| 06.02.2026 | 47,48 | 48,05 | 47,05 | 47,61 | 1,47% | 259.044,00 |
| 05.02.2026 | 48,18 | 49,31 | 46,59 | 46,92 | -2,62% | 416.798,00 |
| 04.02.2026 | 47,65 | 48,51 | 47,24 | 48,18 | 1,41% | 249.607,00 |
| 03.02.2026 | 47,30 | 48,50 | 47,00 | 47,51 | 0,85% | 322.484,00 |
| 02.02.2026 | 45,88 | 47,77 | 45,56 | 47,11 | 2,59% | 372.107,00 |
| 30.01.2026 | 45,42 | 46,34 | 45,04 | 45,92 | 1,26% | 349.207,00 |
| 29.01.2026 | 44,90 | 46,00 | 44,90 | 45,35 | 1,18% | 467.446,00 |
| 28.01.2026 | 45,29 | 45,61 | 44,59 | 44,82 | -1,10% | 305.362,00 |
| 27.01.2026 | 45,80 | 46,94 | 43,62 | 45,32 | -1,09% | 559.098,00 |
| 26.01.2026 | 45,40 | 46,34 | 45,33 | 45,82 | 0,70% | 589.211,00 |
| 23.01.2026 | 47,11 | 47,38 | 45,34 | 45,50 | -3,40% | 254.474,00 |
| 22.01.2026 | 47,00 | 48,29 | 46,50 | 47,10 | 0,19% | 391.822,00 |
| 21.01.2026 | 47,51 | 47,58 | 45,97 | 47,01 | -1,45% | 335.158,00 |
| 20.01.2026 | 45,16 | 47,78 | 44,43 | 47,70 | 4,61% | 1.603.050,00 |
| 16.01.2026 | 46,95 | 47,16 | 45,52 | 45,60 | -2,77% | 272.264,00 |
| 15.01.2026 | 46,35 | 47,13 | 45,81 | 46,90 | 0,71% | 720.993,00 |
| 14.01.2026 | 47,26 | 47,89 | 46,53 | 46,57 | -1,50% | 227.926,00 |
| 13.01.2026 | 48,10 | 48,10 | 46,58 | 47,28 | -1,81% | 257.365,00 |
| 12.01.2026 | 45,89 | 48,43 | 45,00 | 48,15 | 5,73% | 536.170,00 |
| 09.01.2026 | 48,77 | 49,04 | 45,01 | 45,54 | -6,64% | 675.064,00 |
| 08.01.2026 | 47,73 | 49,17 | 47,21 | 48,78 | 3,22% | 637.126,00 |
| 07.01.2026 | 46,71 | 47,68 | 45,95 | 47,26 | 2,27% | 647.257,00 |
| 06.01.2026 | 45,81 | 47,55 | 45,66 | 46,21 | 1,16% | 546.295,00 |
| 05.01.2026 | 45,17 | 45,82 | 44,51 | 45,68 | 0,33% | 659.201,00 |